Fintel Plc (AIM:FNTL)
London · Delayed Price · Currency is GBP · Price in GBX 240.00
-2.00 (-0.83%)
Jan 22, 2026, 4:44 PM GMT
Fintel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 243.00 | 243.00 | 240.04 | 241.95 | - | -0.02% | 6,767 |
| Jan 21, 2026 | 241.00 | 247.00 | 236.00 | 242.00 | 242.00 | - | 375,297 |
| Jan 20, 2026 | 224.00 | 244.00 | 218.18 | 242.00 | 242.00 | 10.00% | 396,132 |
| Jan 19, 2026 | 214.00 | 225.00 | 212.21 | 220.00 | 220.00 | 3.77% | 442,452 |
| Jan 16, 2026 | 206.00 | 212.00 | 203.52 | 212.00 | 212.00 | 3.92% | 124,085 |
| Jan 15, 2026 | 208.00 | 210.00 | 200.00 | 204.00 | 204.00 | 0.99% | 5,360,678 |
| Jan 14, 2026 | 204.00 | 210.00 | 201.00 | 202.00 | 202.00 | -1.46% | 59,993 |
| Jan 13, 2026 | 210.00 | 219.00 | 205.00 | 205.00 | 205.00 | -3.30% | 125,544 |
| Jan 12, 2026 | 214.00 | 217.00 | 209.90 | 212.00 | 212.00 | - | 36,419 |
| Jan 9, 2026 | 213.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.47% | 64,065 |
| Jan 8, 2026 | 214.00 | 220.00 | 212.20 | 213.00 | 213.00 | - | 74,743 |
| Jan 7, 2026 | 215.67 | 214.00 | 213.00 | 213.00 | 213.00 | - | 127,647 |
| Jan 6, 2026 | 213.00 | 215.64 | 210.00 | 213.00 | 213.00 | -0.47% | 151,520 |
| Jan 5, 2026 | 215.00 | 217.00 | 211.00 | 214.00 | 214.00 | 0.71% | 115,340 |
| Jan 2, 2026 | 209.00 | 215.00 | 207.00 | 212.50 | 212.50 | 2.66% | 23,573 |
| Dec 31, 2025 | 205.00 | 210.00 | 204.00 | 207.00 | 207.00 | -1.43% | 24,171 |
| Dec 30, 2025 | 207.00 | 210.00 | 205.00 | 210.00 | 210.00 | 1.45% | 45,867 |
| Dec 29, 2025 | 207.69 | 207.00 | 205.00 | 207.00 | 207.00 | -0.96% | 50,954 |
| Dec 24, 2025 | 203.00 | 208.00 | 204.00 | 209.00 | 209.00 | 1.95% | 17,765 |
| Dec 23, 2025 | 206.00 | 210.40 | 202.00 | 205.00 | 205.00 | - | 98,083 |
| Dec 22, 2025 | 200.00 | 206.00 | 200.00 | 205.00 | 205.00 | -2.38% | 139,336 |
| Dec 19, 2025 | 204.00 | 211.00 | 201.00 | 210.00 | 210.00 | - | 24,961 |
| Dec 18, 2025 | 202.00 | 210.00 | 199.50 | 210.00 | 210.00 | 4.48% | 101,204 |
| Dec 17, 2025 | 200.00 | 205.00 | 197.00 | 201.00 | 201.00 | 1.77% | 1,101,613 |
| Dec 16, 2025 | 195.00 | 199.75 | 188.43 | 197.50 | 197.50 | -0.25% | 77,668 |
| Dec 15, 2025 | 197.50 | 209.00 | 190.00 | 198.00 | 198.00 | 1.54% | 78,229 |
| Dec 12, 2025 | 197.50 | 209.00 | 195.00 | 195.00 | 195.00 | -0.51% | 53,755 |
| Dec 11, 2025 | 204.00 | 202.00 | 195.00 | 196.00 | 196.00 | -3.45% | 109,623 |
| Dec 10, 2025 | 202.00 | 204.66 | 197.50 | 203.00 | 203.00 | - | 69,606 |
| Dec 9, 2025 | 202.00 | 208.00 | 198.00 | 203.00 | 203.00 | 1.50% | 94,257 |
| Dec 8, 2025 | 207.00 | 207.00 | 199.50 | 200.00 | 200.00 | -3.38% | 57,517 |
| Dec 5, 2025 | 209.00 | 221.00 | 207.00 | 207.00 | 207.00 | -0.48% | 37,047 |
| Dec 4, 2025 | 209.00 | 215.00 | 207.10 | 208.00 | 208.00 | -0.48% | 34,139 |
| Dec 3, 2025 | 209.00 | 222.00 | 207.00 | 209.00 | 209.00 | -0.48% | 63,003 |
| Dec 2, 2025 | 209.00 | 219.00 | 206.00 | 210.00 | 210.00 | -1.41% | 63,178 |
| Dec 1, 2025 | 214.00 | 225.00 | 208.00 | 213.00 | 213.00 | - | 63,208 |
| Nov 28, 2025 | 216.00 | 216.00 | 208.00 | 213.00 | 213.00 | 0.95% | 50,633 |
| Nov 27, 2025 | 210.00 | 212.00 | 209.99 | 211.00 | 211.00 | 2.43% | 145,343 |
| Nov 26, 2025 | 208.00 | 212.22 | 206.00 | 206.00 | 206.00 | -0.96% | 52,688 |
| Nov 25, 2025 | 207.00 | 214.22 | 207.00 | 208.00 | 208.00 | - | 63,062 |
| Nov 24, 2025 | 215.00 | 220.00 | 208.00 | 208.00 | 208.00 | -3.70% | 450,961 |
| Nov 21, 2025 | 212.00 | 217.00 | 211.00 | 216.00 | 216.00 | 0.93% | 798,178 |
| Nov 20, 2025 | 215.00 | 219.00 | 208.00 | 214.00 | 214.00 | 1.42% | 628,204 |
| Nov 19, 2025 | 212.00 | 215.00 | 208.00 | 211.00 | 211.00 | - | 125,575 |
| Nov 18, 2025 | 210.00 | 219.00 | 204.50 | 211.00 | 211.00 | 0.96% | 214,470 |
| Nov 17, 2025 | 210.00 | 218.00 | 209.00 | 209.00 | 209.00 | -3.91% | 64,545 |
| Nov 14, 2025 | 208.00 | 216.59 | 208.00 | 217.50 | 217.50 | 3.57% | 31,079 |
| Nov 13, 2025 | 210.00 | 216.00 | 208.00 | 210.00 | 210.00 | -0.94% | 74,435 |
| Nov 12, 2025 | 217.00 | 230.00 | 210.00 | 212.00 | 212.00 | -0.47% | 54,363 |
| Nov 11, 2025 | 217.00 | 224.00 | 213.00 | 213.00 | 213.00 | -0.93% | 62,331 |